Janus Henderson Mortgage-Backed Securities ETF (JMBS)

NYSEARCA: JMBS · Real-Time Price · USD

45.53

-0.05 (-0.11%)

At close: Apr 28, 2026, 4:00 PM EDT

45.53

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

JMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.53	45.56	45.49	45.50	-	-0.19%	235,582
Apr 27, 2026	45.63	45.64	45.54	45.58	45.58	-0.09%	383,726
Apr 24, 2026	45.51	45.63	45.46	45.62	45.62	0.22%	408,181
Apr 23, 2026	45.60	45.64	45.45	45.52	45.52	-0.13%	359,905
Apr 22, 2026	45.62	45.65	45.57	45.58	45.58	0.15%	463,254
Apr 21, 2026	45.60	45.65	45.49	45.51	45.51	-0.39%	512,204
Apr 20, 2026	45.73	45.74	45.64	45.69	45.69	-0.09%	572,776
Apr 17, 2026	45.72	45.80	45.69	45.73	45.73	0.40%	663,254
Apr 16, 2026	45.62	45.64	45.49	45.55	45.55	-0.13%	748,995
Apr 15, 2026	45.59	45.62	45.52	45.61	45.61	-0.13%	925,388
Apr 14, 2026	45.51	45.67	45.50	45.67	45.67	0.26%	475,842
Apr 13, 2026	45.44	45.55	45.40	45.55	45.55	0.22%	596,905
Apr 10, 2026	45.46	45.51	45.39	45.45	45.45	-0.12%	591,170
Apr 9, 2026	45.44	45.59	45.36	45.51	45.51	-0.05%	795,752
Apr 8, 2026	45.64	45.66	45.47	45.53	45.53	0.42%	824,250
Apr 7, 2026	45.30	45.35	45.15	45.34	45.34	0.07%	552,769
Apr 6, 2026	45.33	45.39	45.28	45.31	45.31	-0.09%	514,773
Apr 2, 2026	45.17	45.36	45.17	45.35	45.35	0.31%	670,717
Apr 1, 2026	45.22	45.29	45.15	45.21	45.21	0.07%	1,146,145
Mar 31, 2026	45.19	45.26	45.12	45.18	45.18	-0.20%	788,591
Mar 30, 2026	45.28	45.37	45.22	45.27	45.07	0.80%	604,703
Mar 27, 2026	44.77	44.98	44.76	44.91	44.71	-	1,265,356
Mar 26, 2026	45.16	45.22	44.90	44.91	44.71	-0.82%	1,295,514
Mar 25, 2026	45.24	45.30	45.16	45.28	45.08	0.51%	869,259
Mar 24, 2026	44.97	45.20	44.93	45.05	44.85	-0.44%	4,710,293
Mar 23, 2026	45.18	45.35	45.11	45.25	45.05	0.38%	890,116
Mar 20, 2026	45.39	45.39	45.08	45.08	44.88	-0.81%	863,935
Mar 19, 2026	45.30	45.53	45.30	45.45	45.25	-0.11%	1,043,865
Mar 18, 2026	45.64	45.69	45.48	45.50	45.30	-0.50%	499,664
Mar 17, 2026	45.75	45.78	45.70	45.73	45.53	0.18%	548,192
Mar 16, 2026	45.62	45.67	45.58	45.65	45.45	0.46%	689,657
Mar 13, 2026	45.56	45.58	45.39	45.44	45.24	-0.02%	890,788
Mar 12, 2026	45.50	45.57	45.37	45.45	45.25	-0.35%	895,098
Mar 11, 2026	45.70	45.74	45.59	45.61	45.41	-0.57%	935,760
Mar 10, 2026	46.00	46.02	45.87	45.87	45.67	-0.07%	819,305
Mar 9, 2026	45.75	45.95	45.73	45.90	45.70	0.15%	655,404
Mar 6, 2026	45.74	45.93	45.70	45.83	45.63	-0.07%	662,683
Mar 5, 2026	45.86	45.91	45.81	45.86	45.66	-0.30%	939,244
Mar 4, 2026	46.03	46.04	45.94	46.00	45.80	-0.02%	637,333
Mar 3, 2026	45.90	46.07	45.88	46.01	45.81	-0.22%	742,012
Mar 2, 2026	46.15	46.17	46.06	46.11	45.91	-0.39%	651,758
Feb 27, 2026	46.30	46.32	46.26	46.29	46.09	-0.19%	867,044
Feb 26, 2026	46.27	46.39	46.27	46.38	45.98	0.13%	640,351
Feb 25, 2026	46.31	46.35	46.29	46.32	45.93	0.04%	818,886
Feb 24, 2026	46.31	46.36	46.26	46.30	45.91	-0.13%	770,322
Feb 23, 2026	46.28	46.39	46.26	46.36	45.97	0.28%	573,930
Feb 20, 2026	46.17	46.24	46.13	46.23	45.84	0.13%	2,594,562
Feb 19, 2026	46.12	46.19	46.12	46.17	45.78	0.02%	749,669
Feb 18, 2026	46.15	46.20	46.14	46.16	45.77	-0.15%	545,193
Feb 17, 2026	46.27	46.28	46.20	46.23	45.84	-0.11%	572,930
Feb 13, 2026	46.23	46.29	46.21	46.28	45.89	0.37%	696,330
Feb 12, 2026	45.95	46.12	45.95	46.11	45.72	0.48%	770,268
Feb 11, 2026	45.93	45.97	45.89	45.89	45.50	-0.20%	585,935
Feb 10, 2026	45.97	46.00	45.92	45.98	45.59	0.26%	636,176
Feb 9, 2026	45.83	45.87	45.80	45.86	45.47	0.02%	624,847
Feb 6, 2026	45.87	45.89	45.79	45.85	45.46	0.11%	864,279
Feb 5, 2026	45.71	45.81	45.69	45.80	45.41	0.35%	872,470
Feb 4, 2026	45.64	45.72	45.62	45.64	45.25	-0.02%	753,397
Feb 3, 2026	45.62	45.65	45.59	45.65	45.26	0.04%	774,923
Feb 2, 2026	45.70	45.72	45.59	45.63	45.24	-0.26%	891,096
Jan 30, 2026	45.72	45.76	45.65	45.75	45.36	-0.54%	780,729
Jan 29, 2026	45.92	46.01	45.89	46.00	45.40	0.13%	4,142,881
Jan 28, 2026	45.92	45.95	45.87	45.94	45.34	-	12,714,514
Jan 27, 2026	45.96	46.00	45.92	45.94	45.34	-0.04%	860,185
Jan 26, 2026	45.94	45.97	45.89	45.96	45.36	0.24%	735,031
Jan 23, 2026	45.83	45.88	45.79	45.85	45.25	0.09%	593,919
Jan 22, 2026	45.77	45.86	45.75	45.81	45.21	-0.07%	714,270
Jan 21, 2026	45.78	45.85	45.72	45.84	45.24	0.31%	1,258,761
Jan 20, 2026	45.75	45.80	45.69	45.70	45.10	-0.37%	802,122
Jan 16, 2026	45.94	45.96	45.82	45.87	45.27	-0.15%	909,366
Jan 15, 2026	46.04	46.05	45.92	45.94	45.34	-0.13%	855,765
Jan 14, 2026	45.94	46.01	45.94	46.00	45.40	0.17%	636,317
Jan 13, 2026	45.98	46.00	45.87	45.92	45.32	-0.07%	563,824
Jan 12, 2026	45.95	46.01	45.92	45.95	45.35	-0.02%	725,446
Jan 9, 2026	45.83	46.02	45.83	45.96	45.36	0.55%	2,266,039
Jan 8, 2026	45.71	45.72	45.69	45.71	45.11	-0.17%	611,842
Jan 7, 2026	45.78	45.81	45.72	45.79	45.19	0.13%	551,981
Jan 6, 2026	45.69	45.76	45.64	45.73	45.13	-0.02%	445,128
Jan 5, 2026	45.70	45.76	45.66	45.74	45.14	0.35%	482,605
Jan 2, 2026	45.70	45.70	45.58	45.58	44.99	-0.24%	593,275
Dec 31, 2025	45.71	45.77	45.68	45.69	45.09	-0.24%	448,305
Dec 30, 2025	45.74	45.80	45.70	45.80	45.20	0.13%	610,135
Dec 29, 2025	45.72	45.77	45.71	45.74	45.14	-0.07%	603,342
Dec 26, 2025	45.82	45.85	45.74	45.77	45.17	-	461,482
Dec 24, 2025	45.67	45.77	45.64	45.77	45.17	0.28%	412,100
Dec 23, 2025	45.51	45.65	45.50	45.64	45.04	0.04%	777,619
Dec 22, 2025	45.63	45.64	45.58	45.62	45.02	-0.46%	518,284
Dec 19, 2025	45.84	45.88	45.80	45.83	45.03	-0.02%	420,581
Dec 18, 2025	45.85	45.88	45.81	45.84	45.04	0.17%	708,757
Dec 17, 2025	45.73	45.77	45.70	45.76	44.96	0.02%	749,638
Dec 16, 2025	45.63	45.76	45.63	45.75	44.95	0.22%	564,768
Dec 15, 2025	45.66	45.72	45.63	45.65	44.85	0.18%	380,910
Dec 12, 2025	45.58	45.62	45.56	45.57	44.78	-0.31%	550,544
Dec 11, 2025	45.84	45.84	45.71	45.71	44.91	0.02%	751,466
Dec 10, 2025	45.49	45.70	45.46	45.70	44.90	0.40%	544,548
Dec 9, 2025	45.65	45.65	45.51	45.52	44.73	-0.15%	1,319,904
Dec 8, 2025	45.67	45.68	45.53	45.59	44.80	-0.18%	623,757
Dec 5, 2025	45.72	45.74	45.63	45.67	44.87	-0.11%	565,752
Dec 4, 2025	45.72	45.72	45.65	45.72	44.92	-0.15%	583,025
Dec 3, 2025	45.79	45.82	45.72	45.79	44.99	0.11%	414,489